ランドコンピュータ(3924)の株価時系列情報
ランドコンピュータ(3924)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 680 | 689 | 675 | 675 | 38,400 |
| 2024/12/27 | 662 | 680 | 662 | 674 | 50,100 |
| 2024/12/26 | 655 | 660 | 654 | 660 | 46,400 |
| 2024/12/25 | 642 | 657 | 642 | 654 | 62,400 |
| 2024/12/24 | 638 | 643 | 636 | 640 | 56,500 |
| 2024/12/23 | 651 | 651 | 637 | 638 | 86,600 |
| 2024/12/20 | 654 | 656 | 649 | 652 | 69,000 |
| 2024/12/19 | 656 | 658 | 653 | 654 | 30,300 |
| 2024/12/18 | 662 | 662 | 658 | 658 | 49,300 |
| 2024/12/17 | 668 | 668 | 659 | 662 | 76,300 |
| 2024/12/16 | 664 | 669 | 661 | 668 | 40,200 |
| 2024/12/13 | 665 | 666 | 660 | 664 | 14,600 |
| 2024/12/12 | 668 | 668 | 660 | 661 | 33,800 |
| 2024/12/11 | 667 | 668 | 660 | 662 | 30,800 |
| 2024/12/10 | 674 | 674 | 665 | 666 | 15,600 |
| 2024/12/09 | 669 | 672 | 665 | 670 | 22,000 |
| 2024/12/06 | 677 | 677 | 660 | 663 | 34,200 |
| 2024/12/05 | 666 | 668 | 661 | 665 | 24,500 |
| 2024/12/04 | 672 | 675 | 663 | 667 | 23,400 |
| 2024/12/03 | 671 | 671 | 664 | 669 | 27,300 |
| 2024/12/02 | 677 | 677 | 666 | 671 | 20,000 |
| 2024/11/29 | 662 | 677 | 662 | 677 | 33,500 |
| 2024/11/28 | 659 | 668 | 656 | 656 | 27,600 |
| 2024/11/27 | 660 | 662 | 656 | 656 | 16,500 |
| 2024/11/26 | 664 | 666 | 655 | 658 | 22,000 |
| 2024/11/25 | 663 | 667 | 661 | 665 | 24,600 |
| 2024/11/22 | 653 | 667 | 653 | 662 | 25,500 |
| 2024/11/21 | 665 | 665 | 651 | 652 | 34,500 |
| 2024/11/20 | 666 | 671 | 657 | 658 | 30,400 |
| 2024/11/19 | 673 | 674 | 667 | 669 | 16,200 |
| 2024/11/18 | 656 | 676 | 656 | 673 | 29,100 |
| 2024/11/15 | 672 | 672 | 652 | 666 | 57,900 |
| 2024/11/14 | 678 | 682 | 666 | 672 | 97,300 |
| 2024/11/13 | 733 | 745 | 680 | 694 | 70,600 |
| 2024/11/12 | 731 | 741 | 731 | 733 | 14,200 |
| 2024/11/11 | 735 | 739 | 725 | 739 | 20,300 |
| 2024/11/08 | 736 | 742 | 728 | 729 | 14,800 |
| 2024/11/07 | 731 | 736 | 727 | 734 | 16,100 |
| 2024/11/06 | 727 | 733 | 725 | 728 | 19,500 |
| 2024/11/05 | 734 | 734 | 725 | 727 | 13,300 |
| 2024/11/01 | 733 | 739 | 721 | 725 | 22,300 |
| 2024/10/31 | 721 | 743 | 718 | 738 | 39,800 |
| 2024/10/30 | 752 | 752 | 720 | 720 | 105,500 |
| 2024/10/29 | 745 | 746 | 735 | 743 | 13,100 |
| 2024/10/28 | 720 | 752 | 720 | 745 | 33,500 |
| 2024/10/25 | 720 | 721 | 708 | 713 | 31,300 |
| 2024/10/24 | 728 | 728 | 715 | 723 | 30,300 |
| 2024/10/23 | 725 | 733 | 723 | 730 | 17,900 |
| 2024/10/22 | 747 | 747 | 730 | 733 | 20,200 |
| 2024/10/21 | 748 | 759 | 746 | 747 | 16,100 |
| 2024/10/18 | 756 | 760 | 753 | 754 | 8,300 |
| 2024/10/17 | 767 | 767 | 756 | 756 | 12,100 |
| 2024/10/16 | 753 | 771 | 753 | 765 | 15,800 |
| 2024/10/15 | 765 | 765 | 753 | 757 | 21,100 |
| 2024/10/11 | 767 | 767 | 755 | 755 | 14,900 |
| 2024/10/10 | 768 | 768 | 756 | 758 | 17,800 |
| 2024/10/09 | 760 | 768 | 760 | 768 | 16,500 |
| 2024/10/08 | 770 | 770 | 759 | 759 | 27,400 |
| 2024/10/07 | 786 | 786 | 774 | 774 | 20,300 |
| 2024/10/04 | 780 | 789 | 780 | 783 | 11,300 |
| 2024/10/03 | 790 | 790 | 776 | 778 | 23,100 |
| 2024/10/02 | 777 | 785 | 774 | 777 | 27,800 |
| 2024/10/01 | 785 | 788 | 773 | 788 | 44,000 |
| 2024/09/30 | 774 | 792 | 770 | 775 | 30,100 |
| 2024/09/27 | 787 | 793 | 781 | 784 | 19,100 |
| 2024/09/26 | 801 | 805 | 792 | 805 | 39,700 |
| 2024/09/25 | 812 | 812 | 801 | 802 | 18,800 |
| 2024/09/24 | 812 | 818 | 801 | 802 | 37,300 |
| 2024/09/20 | 816 | 819 | 805 | 805 | 21,600 |
| 2024/09/19 | 804 | 811 | 802 | 806 | 16,300 |
| 2024/09/18 | 810 | 814 | 796 | 804 | 20,100 |
| 2024/09/17 | 807 | 808 | 795 | 802 | 26,700 |
| 2024/09/13 | 806 | 818 | 783 | 796 | 64,100 |
| 2024/09/12 | 776 | 825 | 776 | 821 | 113,400 |
| 2024/09/11 | 775 | 792 | 762 | 776 | 63,000 |
| 2024/09/10 | 764 | 790 | 749 | 790 | 64,800 |
| 2024/09/09 | 719 | 752 | 719 | 752 | 40,500 |
| 2024/09/06 | 739 | 740 | 727 | 732 | 21,800 |
| 2024/09/05 | 710 | 748 | 710 | 724 | 60,700 |
| 2024/09/04 | 720 | 730 | 714 | 717 | 55,200 |
| 2024/09/03 | 747 | 749 | 738 | 740 | 25,000 |
| 2024/09/02 | 766 | 766 | 745 | 745 | 46,100 |
| 2024/08/30 | 767 | 767 | 757 | 762 | 14,500 |
| 2024/08/29 | 752 | 756 | 747 | 747 | 17,400 |
| 2024/08/28 | 745 | 768 | 745 | 756 | 34,300 |
| 2024/08/27 | 735 | 757 | 733 | 752 | 41,700 |
| 2024/08/26 | 721 | 745 | 721 | 740 | 65,300 |
| 2024/08/23 | 707 | 717 | 699 | 714 | 55,400 |
| 2024/08/22 | 698 | 710 | 694 | 697 | 52,400 |
| 2024/08/21 | 700 | 704 | 697 | 697 | 24,900 |
| 2024/08/20 | 706 | 711 | 699 | 702 | 82,300 |
| 2024/08/19 | 699 | 729 | 697 | 710 | 80,000 |
| 2024/08/16 | 689 | 698 | 678 | 687 | 77,900 |
| 2024/08/15 | 695 | 697 | 669 | 682 | 143,400 |
| 2024/08/14 | 648 | 693 | 645 | 685 | 291,800 |
| 2024/08/13 | 740 | 778 | 740 | 763 | 46,200 |
| 2024/08/09 | 756 | 761 | 743 | 750 | 28,300 |
| 2024/08/08 | 734 | 757 | 725 | 745 | 38,800 |
| 2024/08/07 | 712 | 760 | 704 | 736 | 54,700 |
| 2024/08/06 | 710 | 730 | 673 | 716 | 75,500 |
| 2024/08/05 | 741 | 741 | 632 | 633 | 157,000 |
| 2024/08/02 | 797 | 797 | 771 | 780 | 85,700 |
| 2024/08/01 | 812 | 813 | 801 | 805 | 36,800 |
| 2024/07/31 | 805 | 814 | 802 | 812 | 20,200 |
| 2024/07/30 | 820 | 820 | 803 | 803 | 89,100 |
| 2024/07/29 | 827 | 834 | 816 | 823 | 37,200 |
| 2024/07/26 | 816 | 824 | 809 | 823 | 24,500 |
| 2024/07/25 | 812 | 815 | 805 | 806 | 32,900 |
| 2024/07/24 | 824 | 826 | 815 | 815 | 19,200 |
| 2024/07/23 | 820 | 824 | 817 | 824 | 8,000 |
| 2024/07/22 | 822 | 823 | 813 | 820 | 16,900 |
| 2024/07/19 | 820 | 825 | 814 | 821 | 31,000 |
| 2024/07/18 | 825 | 828 | 820 | 825 | 15,000 |
| 2024/07/17 | 822 | 826 | 817 | 821 | 15,900 |
| 2024/07/16 | 815 | 823 | 811 | 817 | 23,700 |
| 2024/07/12 | 810 | 812 | 803 | 810 | 22,100 |
| 2024/07/11 | 813 | 813 | 800 | 811 | 22,800 |
| 2024/07/10 | 826 | 826 | 797 | 800 | 75,500 |
| 2024/07/09 | 833 | 833 | 819 | 819 | 19,800 |
| 2024/07/08 | 836 | 836 | 827 | 833 | 25,200 |
| 2024/07/05 | 837 | 845 | 828 | 829 | 19,000 |
| 2024/07/04 | 840 | 840 | 834 | 834 | 12,800 |
| 2024/07/03 | 840 | 840 | 830 | 838 | 16,000 |
| 2024/07/02 | 818 | 840 | 818 | 833 | 51,000 |
| 2024/07/01 | 825 | 827 | 810 | 816 | 18,500 |
| 2024/06/28 | 823 | 828 | 817 | 823 | 14,300 |
| 2024/06/27 | 827 | 831 | 822 | 822 | 22,500 |
| 2024/06/26 | 831 | 831 | 820 | 827 | 12,400 |
| 2024/06/25 | 833 | 833 | 807 | 822 | 68,500 |
| 2024/06/24 | 805 | 812 | 800 | 807 | 31,700 |
| 2024/06/21 | 811 | 814 | 803 | 805 | 24,900 |
| 2024/06/20 | 814 | 816 | 806 | 810 | 6,800 |
| 2024/06/19 | 804 | 819 | 804 | 809 | 20,900 |
| 2024/06/18 | 802 | 807 | 801 | 807 | 8,900 |
| 2024/06/17 | 810 | 810 | 795 | 805 | 18,200 |
| 2024/06/14 | 804 | 811 | 797 | 805 | 37,400 |
| 2024/06/13 | 815 | 815 | 802 | 804 | 12,100 |
| 2024/06/12 | 818 | 818 | 809 | 815 | 11,800 |
| 2024/06/11 | 814 | 822 | 811 | 811 | 14,400 |
| 2024/06/10 | 812 | 817 | 805 | 816 | 24,100 |
| 2024/06/07 | 800 | 809 | 800 | 805 | 11,400 |
| 2024/06/06 | 810 | 810 | 796 | 800 | 34,300 |
| 2024/06/05 | 817 | 817 | 810 | 810 | 11,700 |
| 2024/06/04 | 828 | 828 | 817 | 824 | 10,600 |
| 2024/06/03 | 826 | 830 | 816 | 817 | 15,000 |
| 2024/05/31 | 829 | 829 | 815 | 826 | 19,900 |
| 2024/05/30 | 820 | 821 | 806 | 821 | 28,300 |
| 2024/05/29 | 841 | 841 | 825 | 826 | 32,900 |
| 2024/05/28 | 840 | 851 | 830 | 837 | 28,300 |
| 2024/05/27 | 831 | 840 | 828 | 840 | 15,300 |
| 2024/05/24 | 835 | 840 | 826 | 826 | 13,400 |
| 2024/05/23 | 829 | 842 | 825 | 839 | 37,900 |
| 2024/05/22 | 832 | 832 | 825 | 826 | 22,000 |
| 2024/05/21 | 847 | 847 | 824 | 824 | 42,800 |
| 2024/05/20 | 831 | 850 | 829 | 850 | 59,200 |
| 2024/05/17 | 839 | 839 | 824 | 825 | 25,800 |
| 2024/05/16 | 841 | 854 | 825 | 839 | 73,800 |
| 2024/05/15 | 820 | 862 | 820 | 848 | 171,800 |
| 2024/05/14 | 795 | 796 | 776 | 791 | 65,600 |
| 2024/05/13 | 785 | 795 | 781 | 788 | 17,500 |
| 2024/05/10 | 783 | 783 | 776 | 782 | 14,400 |
| 2024/05/09 | 780 | 783 | 773 | 780 | 36,200 |
| 2024/05/08 | 784 | 789 | 777 | 778 | 11,700 |
| 2024/05/07 | 777 | 789 | 777 | 780 | 38,000 |
| 2024/05/02 | 780 | 782 | 775 | 776 | 17,400 |
| 2024/05/01 | 783 | 786 | 775 | 777 | 21,400 |
| 2024/04/30 | 778 | 786 | 772 | 783 | 33,200 |
| 2024/04/26 | 781 | 782 | 768 | 768 | 107,900 |
| 2024/04/25 | 797 | 798 | 784 | 784 | 18,500 |
| 2024/04/24 | 803 | 803 | 793 | 799 | 24,100 |
| 2024/04/23 | 790 | 799 | 790 | 798 | 17,800 |
| 2024/04/22 | 794 | 797 | 785 | 786 | 15,300 |
| 2024/04/19 | 792 | 794 | 772 | 784 | 40,500 |
| 2024/04/18 | 793 | 803 | 789 | 792 | 33,500 |
| 2024/04/17 | 801 | 804 | 792 | 796 | 29,100 |
| 2024/04/16 | 802 | 805 | 791 | 801 | 44,500 |
| 2024/04/15 | 810 | 818 | 809 | 809 | 28,300 |
| 2024/04/12 | 825 | 825 | 813 | 817 | 27,700 |
| 2024/04/11 | 820 | 824 | 817 | 820 | 21,500 |
| 2024/04/10 | 820 | 834 | 820 | 821 | 23,200 |
| 2024/04/09 | 819 | 830 | 818 | 818 | 21,100 |
| 2024/04/08 | 815 | 824 | 810 | 816 | 36,400 |
| 2024/04/05 | 811 | 818 | 804 | 812 | 50,200 |
| 2024/04/04 | 829 | 829 | 816 | 822 | 39,900 |
| 2024/04/03 | 824 | 833 | 818 | 820 | 27,700 |
| 2024/04/02 | 848 | 848 | 826 | 830 | 52,000 |
| 2024/04/01 | 870 | 870 | 840 | 840 | 42,400 |
| 2024/03/29 | 875 | 881 | 864 | 868 | 22,900 |
| 2024/03/28 | 856 | 876 | 856 | 867 | 41,800 |
| 2024/03/27 | 893 | 893 | 875 | 875 | 52,600 |
| 2024/03/26 | 883 | 895 | 880 | 887 | 50,800 |
| 2024/03/25 | 886 | 895 | 880 | 886 | 38,400 |
| 2024/03/22 | 878 | 888 | 872 | 886 | 39,300 |
| 2024/03/21 | 889 | 889 | 876 | 878 | 26,600 |
| 2024/03/19 | 870 | 882 | 867 | 880 | 48,300 |
| 2024/03/18 | 858 | 873 | 855 | 867 | 60,000 |
| 2024/03/15 | 842 | 850 | 838 | 848 | 22,500 |
| 2024/03/14 | 853 | 853 | 839 | 846 | 19,500 |
| 2024/03/13 | 869 | 869 | 841 | 845 | 26,200 |
| 2024/03/12 | 840 | 850 | 827 | 848 | 38,000 |
| 2024/03/11 | 853 | 854 | 833 | 847 | 65,300 |
| 2024/03/08 | 855 | 869 | 853 | 855 | 48,000 |
| 2024/03/07 | 887 | 892 | 862 | 865 | 75,800 |
| 2024/03/06 | 850 | 880 | 847 | 872 | 91,600 |
| 2024/03/05 | 830 | 850 | 824 | 850 | 62,800 |
| 2024/03/04 | 849 | 850 | 834 | 834 | 72,800 |
| 2024/03/01 | 850 | 850 | 839 | 846 | 60,300 |
| 2024/02/29 | 853 | 856 | 845 | 850 | 39,700 |
| 2024/02/28 | 865 | 871 | 853 | 853 | 58,900 |
| 2024/02/27 | 877 | 883 | 862 | 872 | 37,900 |
| 2024/02/26 | 883 | 894 | 877 | 877 | 52,400 |
| 2024/02/22 | 871 | 891 | 866 | 877 | 68,200 |
| 2024/02/21 | 869 | 870 | 859 | 870 | 40,200 |
| 2024/02/20 | 893 | 893 | 865 | 872 | 71,200 |
| 2024/02/19 | 853 | 903 | 853 | 893 | 116,500 |
| 2024/02/16 | 851 | 859 | 837 | 849 | 52,700 |
| 2024/02/15 | 863 | 863 | 832 | 854 | 63,500 |
| 2024/02/14 | 846 | 865 | 810 | 850 | 165,400 |
| 2024/02/13 | 890 | 890 | 866 | 873 | 96,100 |
| 2024/02/09 | 875 | 893 | 874 | 883 | 43,100 |
| 2024/02/08 | 879 | 888 | 871 | 881 | 35,000 |
| 2024/02/07 | 874 | 891 | 874 | 887 | 36,600 |
| 2024/02/06 | 882 | 891 | 876 | 881 | 33,000 |
| 2024/02/05 | 885 | 888 | 873 | 887 | 38,100 |
| 2024/02/02 | 880 | 892 | 879 | 879 | 45,100 |
| 2024/02/01 | 885 | 886 | 860 | 876 | 96,900 |
| 2024/01/31 | 900 | 904 | 886 | 893 | 84,800 |
| 2024/01/30 | 910 | 926 | 888 | 907 | 162,600 |
| 2024/01/29 | 904 | 911 | 897 | 910 | 72,900 |
| 2024/01/26 | 933 | 933 | 904 | 908 | 96,100 |
| 2024/01/25 | 910 | 944 | 909 | 940 | 158,700 |
| 2024/01/24 | 896 | 920 | 885 | 910 | 116,700 |
| 2024/01/23 | 900 | 914 | 890 | 898 | 96,000 |
| 2024/01/22 | 905 | 905 | 885 | 900 | 83,700 |
| 2024/01/19 | 916 | 916 | 895 | 900 | 111,000 |
| 2024/01/18 | 928 | 933 | 913 | 921 | 66,900 |
| 2024/01/17 | 940 | 954 | 922 | 934 | 87,000 |
| 2024/01/16 | 956 | 956 | 922 | 936 | 119,400 |
| 2024/01/15 | 903 | 959 | 885 | 959 | 195,100 |
| 2024/01/12 | 911 | 912 | 883 | 890 | 105,400 |
| 2024/01/11 | 936 | 938 | 913 | 918 | 77,300 |
| 2024/01/10 | 920 | 935 | 899 | 931 | 85,400 |
| 2024/01/09 | 892 | 922 | 887 | 922 | 106,100 |
| 2024/01/05 | 916 | 916 | 881 | 892 | 93,100 |
| 2024/01/04 | 885 | 916 | 880 | 916 | 86,300 |